Ａｂａｌａｎｃｅの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/04/12 | 5,780 | 6,240 | 5,760 | 5,960 | +160 | +2.8% | 516,700 |
| 2021/04/09 | 5,230 | 5,880 | 5,170 | 5,800 | +550 | +10.5% | 587,500 |
| 2021/04/08 | 5,040 | 5,250 | 4,965 | 5,250 | +130 | +2.5% | 214,600 |
| 2021/04/07 | 5,120 | 5,130 | 4,875 | 5,120 | +100 | +2% | 211,700 |
| 2021/04/06 | 5,250 | 5,260 | 5,000 | 5,020 | -220 | -4.2% | 239,300 |
| 2021/04/05 | 5,330 | 5,440 | 5,130 | 5,240 | +10 | +0.2% | 237,900 |
| 2021/04/02 | 5,060 | 5,300 | 4,930 | 5,230 | +240 | +4.8% | 358,100 |
| 2021/04/01 | 5,230 | 5,280 | 4,955 | 4,990 | -140 | -2.7% | 413,200 |
| 2021/03/31 | 4,770 | 5,140 | 4,720 | 5,130 | +430 | +9.1% | 417,300 |
| 2021/03/30 | 4,655 | 4,820 | 4,605 | 4,700 | +15 | +0.3% | 152,900 |
| 2021/03/29 | 4,970 | 5,070 | 4,585 | 4,685 | -185 | -3.8% | 389,300 |
| 2021/03/26 | 4,625 | 4,870 | 4,625 | 4,870 | +270 | +5.9% | 187,000 |
| 2021/03/25 | 4,500 | 4,665 | 4,325 | 4,600 | +75 | +1.7% | 213,400 |
| 2021/03/24 | 4,640 | 4,870 | 4,500 | 4,525 | -225 | -4.7% | 233,900 |
| 2021/03/23 | 4,975 | 5,040 | 4,730 | 4,750 | -220 | -4.4% | 265,500 |
| 2021/03/22 | 4,860 | 5,060 | 4,620 | 4,970 | +110 | +2.3% | 295,500 |
| 2021/03/19 | 4,290 | 4,930 | 4,255 | 4,860 | +500 | +11.5% | 385,400 |
| 2021/03/18 | 4,425 | 4,490 | 4,300 | 4,360 | -75 | -1.7% | 133,400 |
| 2021/03/17 | 4,370 | 4,575 | 4,295 | 4,435 | +75 | +1.7% | 179,300 |
| 2021/03/16 | 4,345 | 4,360 | 4,170 | 4,360 | +65 | +1.5% | 134,600 |
| 2021/03/15 | 4,555 | 4,575 | 4,275 | 4,295 | -210 | -4.7% | 164,400 |
| 2021/03/12 | 4,500 | 4,650 | 4,460 | 4,505 | +10 | +0.2% | 139,900 |
| 2021/03/11 | 4,365 | 4,495 | 4,290 | 4,495 | +105 | +2.4% | 84,300 |
| 2021/03/10 | 4,395 | 4,495 | 4,220 | 4,390 | +65 | +1.5% | 157,700 |
| 2021/03/09 | 4,030 | 4,360 | 3,935 | 4,325 | +225 | +5.5% | 207,700 |
| 2021/03/08 | 4,500 | 4,500 | 4,025 | 4,100 | -275 | -6.3% | 293,700 |
| 2021/03/05 | 4,510 | 4,570 | 4,235 | 4,375 | -255 | -5.5% | 297,100 |
| 2021/03/04 | 4,470 | 4,650 | 4,420 | 4,630 | +65 | +1.4% | 175,100 |
| 2021/03/03 | 4,780 | 4,845 | 4,515 | 4,565 | -215 | -4.5% | 229,200 |
| 2021/03/02 | 4,950 | 5,170 | 4,740 | 4,780 | -120 | -2.4% | 328,300 |
| 2021/03/01 | 4,850 | 4,910 | 4,585 | 4,900 | +275 | +5.9% | 210,500 |
| 2021/02/26 | 4,500 | 4,760 | 4,360 | 4,625 | -85 | -1.8% | 207,900 |
| 2021/02/25 | 4,690 | 4,850 | 4,625 | 4,710 | +210 | +4.7% | 233,600 |
| 2021/02/24 | 4,785 | 4,855 | 4,425 | 4,500 | -425 | -8.6% | 412,400 |
| 2021/02/22 | 5,220 | 5,240 | 4,890 | 4,925 | -105 | -2.1% | 225,000 |
| 2021/02/19 | 5,180 | 5,300 | 4,830 | 5,030 | -320 | -6% | 548,900 |
| 2021/02/18 | 5,140 | 5,750 | 5,020 | 5,350 | +290 | +5.7% | 843,100 |
| 2021/02/17 | 4,850 | 5,300 | 4,695 | 5,060 | +460 | +10% | 1,626,400 |
| 2021/02/16 | 4,600 | 4,600 | 4,600 | 4,600 | +700 | +17.9% | 41,400 |
| 2021/02/15 | 3,830 | 3,945 | 3,755 | 3,900 | +75 | +2% | 282,200 |
| 2021/02/12 | 3,720 | 3,850 | 3,640 | 3,825 | +45 | +1.2% | 157,700 |
| 2021/02/10 | 3,735 | 3,800 | 3,680 | 3,780 | +15 | +0.4% | 78,600 |
| 2021/02/09 | 3,570 | 3,800 | 3,565 | 3,765 | +175 | +4.9% | 178,400 |
| 2021/02/08 | 3,750 | 3,770 | 3,585 | 3,590 | -205 | -5.4% | 172,200 |
| 2021/02/05 | 3,700 | 3,845 | 3,650 | 3,795 | +135 | +3.7% | 149,900 |
| 2021/02/04 | 3,680 | 3,790 | 3,600 | 3,660 | -55 | -1.5% | 145,500 |
| 2021/02/03 | 3,770 | 3,915 | 3,660 | 3,715 | -85 | -2.2% | 304,000 |
| 2021/02/02 | 3,540 | 3,830 | 3,540 | 3,800 | +260 | +7.3% | 234,800 |
| 2021/02/01 | 3,385 | 3,670 | 3,310 | 3,540 | +120 | +3.5% | 250,800 |
| 2021/01/29 | 3,660 | 3,680 | 3,355 | 3,420 | -180 | -5% | 395,300 |
1001～
1050
件表示中 / 4317件
類似銘柄と比較する
現在ご覧いただいている「Ａｂａｌａｎｃｅ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ａｂａｌａｎｃｅ | 56,100円 | -71.3% | - | 0.71% | 9.98倍 | 0.44倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| アクセル | 101,300円 | -21.3% | -33.9% | 3.26% | 15.21倍 | 0.86倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| ザイン | 88,700円 | +38.0% | +36.4% | 1.69% | 31.48倍 | 1.01倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| プラズマ | 122,200円 | +8.0% | +11.7% | 1.80% | 8.05倍 | 0.84倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| ケ ル | 131,700円 | +1.1% | +7.7% | 6.07% | 22.27倍 | 0.63倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
市場注目の銘柄
チャート関連のコラム
